Exco Technologies Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	8.450	8.520	8.330	8.400	7.465	14,226
2024-11-15	8.520	8.520	8.400	8.460	7.518	10,787
2024-11-14	8.540	8.630	8.520	8.540	7.589	10,021
2024-11-13	8.520	8.540	8.440	8.530	7.580	10,514
2024-11-12	8.550	8.555	8.470	8.520	7.571	5,319
2024-11-11	8.500	8.600	8.400	8.600	7.642	15,378
2024-11-08	8.490	8.490	8.400	8.470	7.527	6,569
2024-11-07	8.420	8.550	8.420	8.450	7.509	10,609
2024-11-06	8.490	8.500	8.360	8.440	7.500	12,785
2024-11-05	8.520	8.530	8.350	8.360	7.429	16,261
2024-11-04	8.570	8.620	8.440	8.570	7.616	6,931
2024-11-01	8.420	8.500	8.400	8.430	7.491	2,915
2024-10-31	8.500	8.500	8.320	8.390	7.456	7,456
2024-10-30	8.590	8.590	8.400	8.460	7.518	7,854
2024-10-29	8.800	8.800	8.520	8.570	7.616	15,235
2024-10-28	8.690	8.800	8.680	8.780	7.802	19,218
2024-10-25	8.680	8.720	8.680	8.680	7.713	8,326
2024-10-24	8.600	8.700	8.560	8.680	7.713	12,131
2024-10-23	8.610	8.630	8.450	8.590	7.633	18,083
2024-10-22	8.470	8.630	8.450	8.630	7.669	18,615
2024-10-21	8.590	8.590	8.400	8.480	7.536	23,618
2024-10-18	8.650	8.690	8.500	8.590	7.633	16,955
2024-10-17	8.390	8.720	8.390	8.650	7.687	38,863
2024-10-16	8.250	8.450	8.250	8.400	7.465	35,319
2024-10-15	8.090	8.250	8.085	8.250	7.331	49,322
2024-10-11	8.100	8.160	8.090	8.100	7.198	15,977
2024-10-10	8.100	8.170	8.040	8.140	7.234	15,951
2024-10-09	8.000	8.130	7.990	8.100	7.198	23,075
2024-10-08	7.980	8.050	7.900	7.990	7.100	6,156
2024-10-07	7.980	7.980	7.800	7.900	7.020	10,505
2024-10-04	7.880	7.890	7.800	7.850	6.976	11,586
2024-10-03	7.850	8.030	7.850	7.900	7.020	19,374
2024-10-02	7.810	7.920	7.680	7.850	6.976	24,569
2024-10-01	7.820	7.980	7.820	7.830	6.958	15,362
2024-09-30	8.130	8.130	7.990	7.990	7.100	17,072
2024-09-27	8.000	8.080	7.980	8.050	7.154	10,497
2024-09-26	8.090	8.090	7.990	8.010	7.118	6,125
2024-09-25	7.910	8.150	7.910	7.940	7.056	6,279
2024-09-24	8.120	8.120	7.930	8.030	7.136	27,221
2024-09-23	8.150	8.170	8.050	8.050	7.154	6,537
2024-09-20	8.110	8.110	8.060	8.070	7.171	4,756
2024-09-19	8.050	8.100	8.000	8.000	7.109	19,223
2024-09-18	8.110	8.210	8.030	8.080	7.180	15,100
2024-09-17	8.040	8.190	8.040	8.130	7.225	10,760
2024-09-16	8.210	8.230	8.050	8.050	7.154	18,248
2024-09-13	8.150	8.280	8.150	8.250	7.331	7,953
2024-09-12	8.150	8.190	8.100	8.170	7.167	15,231
2024-09-11	7.960	8.100	7.960	8.010	7.027	10,046
2024-09-10	8.000	8.040	7.970	7.970	6.991	6,321
2024-09-09	8.000	8.100	8.000	8.000	7.018	14,445
2024-09-06	8.120	8.130	7.990	8.000	7.018	19,977
2024-09-05	8.220	8.250	8.110	8.110	7.114	12,125
2024-09-04	8.230	8.280	8.190	8.200	7.193	8,378
2024-09-03	8.200	8.220	8.130	8.170	7.167	18,767
2024-08-30	8.240	8.240	8.180	8.220	7.211	21,316
2024-08-29	8.120	8.270	8.120	8.190	7.184	38,171
2024-08-28	8.150	8.150	8.040	8.070	7.079	25,303
2024-08-27	8.150	8.150	8.000	8.070	7.079	21,717
2024-08-26	7.950	8.150	7.930	8.100	7.106	74,158
2024-08-23	7.850	7.950	7.740	7.940	6.965	11,992

← NewerPage 9 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1050 CAD
2026-06-16	0.1050 CAD
2026-03-17	0.1050 CAD
2025-12-17	0.1050 CAD
2025-09-15	0.1050 CAD
2025-06-16	0.1050 CAD
2025-03-17	0.1050 CAD
2024-12-17	0.1050 CAD
2024-09-13	0.1050 CAD
2024-06-14	0.1050 CAD
2024-03-13	0.1050 CAD
2023-12-14	0.1050 CAD
2023-09-14	0.1050 CAD
2023-06-15	0.1050 CAD
2023-03-16	0.1050 CAD
2022-12-15	0.1050 CAD
2022-09-15	0.1050 CAD
2022-06-15	0.1050 CAD
2022-03-16	0.1050 CAD
2021-12-16	0.1000 CAD
2021-09-15	0.1000 CAD
2021-06-15	0.1000 CAD
2021-03-16	0.1000 CAD
2020-12-16	0.0950 CAD
2020-09-15	0.0950 CAD
2020-06-15	0.0950 CAD
2020-03-16	0.0950 CAD
2019-12-13	0.0900 CAD
2019-09-10	0.0900 CAD
2019-06-11	0.0900 CAD
2019-03-14	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.